Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.62 | 10.88 | 10.49 | 10.51 | 841,687 | -0.11(-0.99%) |
Apr 28, 2022 | 11.19 | 11.27 | 10.56 | 10.61 | 1,274,118 | -0.43(-3.92%) |
Apr 27, 2022 | 10.68 | 11.21 | 10.58 | 11.04 | 3,170,614 | +0.50(+4.72%) |
Apr 26, 2022 | 10.82 | 10.90 | 10.47 | 10.55 | 1,618,355 | -0.17(-1.55%) |
Apr 25, 2022 | 10.63 | 10.78 | 10.33 | 10.71 | 2,089,289 | -0.16(-1.44%) |
Apr 22, 2022 | 11.26 | 11.48 | 10.79 | 10.87 | 2,254,696 | -0.41(-3.59%) |
Apr 21, 2022 | 11.92 | 12.01 | 11.15 | 11.27 | 2,475,279 | -0.57(-4.82%) |
Apr 20, 2022 | 11.49 | 11.95 | 11.26 | 11.85 | 2,315,935 | +0.40(+3.46%) |
Apr 19, 2022 | 11.99 | 12.09 | 11.35 | 11.45 | 2,586,312 | -0.66(-5.48%) |
Apr 18, 2022 | 12.07 | 12.48 | 12.07 | 12.11 | 2,840,084 | +0.09(+0.77%) |
Apr 14, 2022 | 11.97 | 12.14 | 11.87 | 12.02 | 2,386,061 | +0.09(+0.77%) |
Apr 13, 2022 | 11.45 | 11.96 | 11.45 | 11.93 | 2,450,627 | +0.53(+4.69%) |
Apr 12, 2022 | 11.30 | 11.63 | 11.24 | 11.39 | 2,253,909 | +0.23(+2.06%) |
Apr 11, 2022 | 11.29 | 11.45 | 11.10 | 11.16 | 1,956,444 | -0.24(-2.10%) |
Apr 08, 2022 | 10.92 | 11.51 | 10.92 | 11.40 | 2,298,666 | +0.53(+4.83%) |
Apr 07, 2022 | 10.45 | 10.95 | 10.40 | 10.88 | 2,025,380 | +0.41(+3.87%) |
Apr 06, 2022 | 10.38 | 10.73 | 10.18 | 10.47 | 2,122,043 | -0.09(-0.87%) |
Apr 05, 2022 | 10.88 | 10.91 | 10.55 | 10.56 | 2,145,530 | -0.28(-2.55%) |
Apr 04, 2022 | 11.40 | 11.45 | 10.71 | 10.84 | 2,530,334 | -0.52(-4.62%) |
Apr 01, 2022 | 11.30 | 11.62 | 11.04 | 11.37 | 2,611,943 | +0.24(+2.15%) |
Mar 31, 2022 | 10.96 | 11.26 | 10.96 | 11.13 | 2,270,842 | +0.17(+1.51%) |
Mar 30, 2022 | 10.78 | 11.16 | 10.75 | 10.96 | 1,252,792 | +0.28(+2.59%) |
Mar 29, 2022 | 10.66 | 10.79 | 10.26 | 10.68 | 3,804,455 | -0.33(-3.01%) |
Mar 28, 2022 | 11.38 | 11.42 | 10.66 | 11.02 | 2,494,500 | -0.29(-2.61%) |
Mar 25, 2022 | 11.61 | 11.67 | 11.06 | 11.31 | 2,572,070 | -0.17(-1.52%) |
Mar 24, 2022 | 11.05 | 11.67 | 11.01 | 11.49 | 3,032,947 | +0.45(+4.09%) |
Mar 23, 2022 | 10.85 | 11.04 | 10.73 | 11.03 | 1,869,341 | +0.21(+1.96%) |
Mar 22, 2022 | 11.03 | 11.23 | 10.80 | 10.82 | 2,040,353 | -0.18(-1.59%) |
Mar 21, 2022 | 10.57 | 11.03 | 10.52 | 11.00 | 1,602,089 | +0.48(+4.55%) |
Mar 18, 2022 | 10.47 | 10.63 | 10.36 | 10.52 | 1,423,871 | -0.04(-0.35%) |
Mar 17, 2022 | 10.27 | 10.58 | 10.23 | 10.56 | 1,458,443 | +0.27(+2.60%) |
Mar 16, 2022 | 10.21 | 10.41 | 9.828 | 10.29 | 2,766,457 | +0.11(+1.09%) |
Mar 15, 2022 | 10.10 | 10.52 | 9.496 | 10.18 | 1,488,836 | +0.12(+1.19%) |
Mar 14, 2022 | 11.28 | 11.39 | 9.971 | 10.06 | 3,467,417 | -1.16(-10.34%) |
Mar 11, 2022 | 10.86 | 11.41 | 10.55 | 11.22 | 4,189,071 | +0.55(+5.18%) |
Mar 10, 2022 | 9.846 | 10.81 | 9.846 | 10.67 | 4,769,598 | +0.76(+7.72%) |
Mar 09, 2022 | 9.681 | 9.934 | 9.570 | 9.902 | 1,124,391 | +0.27(+2.77%) |
Mar 08, 2022 | 9.671 | 9.814 | 9.404 | 9.634 | 2,191,151 | -0.12(-1.23%) |
Mar 07, 2022 | 9.948 | 10.53 | 9.681 | 9.754 | 2,709,426 | +0.08(+0.86%) |
Mar 04, 2022 | 10.02 | 10.02 | 9.552 | 9.671 | 1,858,276 | -0.20(-2.05%) |
Mar 03, 2022 | 9.211 | 9.883 | 9.174 | 9.874 | 1,713,497 | +0.65(+7.09%) |
Mar 02, 2022 | 9.386 | 9.713 | 9.165 | 9.220 | 1,488,769 | -0.17(-1.77%) |
Mar 01, 2022 | 8.815 | 9.395 | 8.750 | 9.386 | 1,863,239 | +0.58(+6.59%) |
Feb 28, 2022 | 8.566 | 8.806 | 8.446 | 8.806 | 1,305,589 | +0.26(+3.02%) |
Feb 25, 2022 | 8.419 | 8.658 | 8.437 | 8.548 | 1,989,849 | +0.13(+1.53%) |
Feb 24, 2022 | 7.553 | 8.419 | 7.534 | 8.419 | 2,087,501 | +0.75(+9.72%) |
Feb 23, 2022 | 7.802 | 7.866 | 7.599 | 7.673 | 924,495 | -0.04(-0.48%) |
Feb 22, 2022 | 7.663 | 7.774 | 7.452 | 7.709 | 719,718 | +0.01(+0.12%) |
Feb 18, 2022 | 7.700 | 0 | +0.07(+0.97%) | |||
Feb 17, 2022 | 7.838 | 7.857 | 7.599 | 7.627 | 482,585 | -0.26(-3.27%) |
Feb 16, 2022 | 7.608 | 7.903 | 7.599 | 7.884 | 477,136 | +0.23(+3.01%) |
Feb 15, 2022 | 7.507 | 7.686 | 7.507 | 7.654 | 484,880 | +0.19(+2.59%) |
Feb 14, 2022 | 7.507 | 7.562 | 7.369 | 7.461 | 549,204 | -0.02(-0.25%) |
Feb 11, 2022 | 7.544 | 7.663 | 7.442 | 7.479 | 356,145 | -0.04(-0.49%) |
Feb 10, 2022 | 7.405 | 7.645 | 7.369 | 7.516 | 1,362,248 | -0.05(-0.61%) |
Feb 09, 2022 | 7.544 | 7.636 | 7.470 | 7.562 | 684,026 | +0.16(+2.11%) |
Feb 08, 2022 | 7.415 | 7.479 | 7.258 | 7.405 | 1,067,131 | -0.03(-0.37%) |
Feb 07, 2022 | 7.313 | 7.461 | 7.240 | 7.433 | 1,348,486 | +0.15(+2.02%) |
Feb 04, 2022 | 7.240 | 7.304 | 7.108 | 7.286 | 491,623 | +0.06(+0.89%) |
Feb 03, 2022 | 7.277 | 7.198 | 7.221 | 860,571 | -0.21(-2.85%) | |
Feb 02, 2022 | 7.553 | 7.668 | 7.341 | 7.433 | 457,598 | -0.14(-1.82%) |